Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2617 | 2625 | 2559 | 2566 | 0 | -38.95(-1.50%) |
Oct 28, 2016 | 2656 | 2668 | 2565 | 2605 | 0 | -104.42(-3.85%) |
Oct 27, 2016 | 2718 | 2754 | 2692 | 2709 | 0 | +15.42(+0.57%) |
Oct 26, 2016 | 2684 | 2722 | 2664 | 2694 | 0 | +28.42(+1.07%) |
Oct 25, 2016 | 2678 | 2693 | 2650 | 2666 | 0 | -14.40(-0.54%) |
Oct 24, 2016 | 2694 | 2706 | 2666 | 2680 | 0 | -3.64(-0.14%) |
Oct 21, 2016 | 2712 | 2726 | 2668 | 2684 | 0 | -38.65(-1.42%) |
Oct 20, 2016 | 2700 | 2749 | 2690 | 2722 | 0 | +19.50(+0.72%) |
Oct 19, 2016 | 2722 | 2734 | 2692 | 2703 | 0 | -12.55(-0.46%) |
Oct 18, 2016 | 2711 | 2741 | 2698 | 2715 | 0 | +24.33(+0.90%) |
Oct 17, 2016 | 2683 | 2714 | 2659 | 2691 | 0 | +5.87(+0.22%) |
Oct 14, 2016 | 2735 | 2745 | 2681 | 2685 | 0 | -36.49(-1.34%) |
Oct 13, 2016 | 2690 | 2746 | 2684 | 2722 | 0 | +7.25(+0.27%) |
Oct 12, 2016 | 2763 | 2777 | 2709 | 2714 | 0 | -43.47(-1.58%) |
Oct 11, 2016 | 2808 | 2820 | 2736 | 2758 | 0 | -97.88(-3.43%) |
Oct 10, 2016 | 2861 | 2880 | 2840 | 2856 | 0 | +9.53(+0.33%) |
Oct 07, 2016 | 2850 | 2858 | 2819 | 2846 | 0 | -3.57(-0.13%) |
Oct 06, 2016 | 2871 | 2889 | 2832 | 2850 | 0 | -47.87(-1.65%) |
Oct 05, 2016 | 2895 | 2923 | 2878 | 2898 | 0 | +8.25(+0.29%) |
Oct 04, 2016 | 2898 | 2925 | 2877 | 2889 | 0 | -63.27(-2.14%) |
Sep 26, 2016 | 2973 | 2981 | 2934 | 2953 | 0 | -30.24(-1.01%) |
Sep 23, 2016 | 2991 | 3019 | 2973 | 2983 | 0 | -11.18(-0.37%) |
Sep 22, 2016 | 2991 | 3007 | 2959 | 2994 | 0 | +17.24(+0.58%) |
Sep 21, 2016 | 2972 | 2990 | 2922 | 2977 | 0 | +17.84(+0.60%) |
Sep 20, 2016 | 2934 | 2977 | 2920 | 2959 | 0 | +48.68(+1.67%) |
Sep 19, 2016 | 2923 | 2947 | 2898 | 2910 | 0 | -8.26(-0.28%) |
Sep 16, 2016 | 2903 | 2933 | 2880 | 2919 | 0 | +5.62(+0.19%) |
Sep 15, 2016 | 2876 | 2928 | 2856 | 2913 | 0 | +37.34(+1.30%) |
Sep 14, 2016 | 2861 | 2905 | 2853 | 2876 | 0 | +19.81(+0.69%) |
Sep 13, 2016 | 2881 | 2889 | 2827 | 2856 | 0 | -43.67(-1.51%) |
Sep 12, 2016 | 2819 | 2907 | 2814 | 2899 | 0 | +69.54(+2.46%) |
Sep 09, 2016 | 2882 | 2896 | 2828 | 2830 | 0 | -76.81(-2.64%) |
Sep 08, 2016 | 2893 | 2923 | 2873 | 2907 | 0 | +7.69(+0.27%) |
Sep 07, 2016 | 2889 | 2921 | 2875 | 2899 | 0 | +8.22(+0.28%) |
Sep 06, 2016 | 2873 | 2914 | 2859 | 2891 | 0 | +25.61(+0.89%) |
Sep 02, 2016 | 2865 | 2865 | 2865 | 2865 | 0 | +0.74(+0.03%) |
Sep 01, 2016 | 2879 | 2886 | 2840 | 2864 | 0 | -5.98(-0.21%) |
Aug 31, 2016 | 2876 | 2896 | 2853 | 2870 | 0 | -7.74(-0.27%) |
Aug 30, 2016 | 2883 | 2904 | 2865 | 2878 | 0 | -10.32(-0.36%) |
Aug 29, 2016 | 2915 | 2923 | 2872 | 2888 | 0 | -23.93(-0.82%) |
Aug 26, 2016 | 2900 | 2936 | 2877 | 2912 | 0 | +17.24(+0.60%) |
Aug 25, 2016 | 2915 | 2945 | 2857 | 2895 | 0 | -23.54(-0.81%) |
Aug 24, 2016 | 2983 | 3019 | 2903 | 2919 | 0 | -68.07(-2.28%) |
Aug 23, 2016 | 2988 | 3014 | 2968 | 2987 | 0 | +8.33(+0.28%) |
Aug 22, 2016 | 2952 | 3001 | 2941 | 2978 | 0 | +39.68(+1.35%) |
Aug 19, 2016 | 2936 | 2962 | 2914 | 2939 | 0 | -3.57(-0.12%) |
Aug 18, 2016 | 2941 | 2972 | 2917 | 2942 | 0 | +3.43(+0.12%) |
Aug 17, 2016 | 2922 | 2953 | 2901 | 2939 | 0 | +21.39(+0.73%) |
Aug 16, 2016 | 2949 | 2962 | 2914 | 2918 | 0 | -35.42(-1.20%) |
Aug 15, 2016 | 2934 | 2967 | 2921 | 2953 | 0 | +16.91(+0.58%) |
Aug 12, 2016 | 2919 | 2944 | 2903 | 2936 | 0 | +3.06(+0.10%) |
Aug 11, 2016 | 2915 | 2948 | 2896 | 2933 | 0 | +28.45(+0.98%) |
Aug 10, 2016 | 2937 | 2943 | 2889 | 2904 | 0 | -31.76(-1.08%) |
Aug 09, 2016 | 2947 | 2961 | 2920 | 2936 | 0 | -9.01(-0.31%) |
Aug 08, 2016 | 2971 | 2987 | 2923 | 2945 | 0 | -27.51(-0.93%) |
Aug 05, 2016 | 2975 | 3004 | 2950 | 2973 | 0 | +8.88(+0.30%) |
Aug 04, 2016 | 2988 | 3005 | 2943 | 2964 | 0 | -21.45(-0.72%) |
Aug 03, 2016 | 2971 | 3002 | 2937 | 2985 | 0 | +1.98(+0.07%) |
Aug 02, 2016 | 2971 | 3027 | 2914 | 2983 | 0 | +22.13(+0.75%) |